6273 SMC(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 13,250 | 13,320 | 13,150 | 13,320 | 109,700 | 13,320 |
| 2007-12-27 | 13,540 | 13,710 | 13,530 | 13,620 | 161,300 | 13,620 |
| 2007-12-26 | 13,370 | 13,570 | 13,370 | 13,520 | 110,900 | 13,520 |
| 2007-12-25 | 13,220 | 13,310 | 13,160 | 13,290 | 120,900 | 13,290 |
| 2007-12-21 | 12,940 | 13,170 | 12,740 | 13,020 | 473,900 | 13,020 |
| 2007-12-20 | 12,610 | 13,060 | 12,420 | 12,940 | 375,400 | 12,940 |
| 2007-12-19 | 12,790 | 12,910 | 12,670 | 12,810 | 561,700 | 12,810 |
| 2007-12-18 | 12,280 | 12,280 | 12,030 | 12,190 | 475,000 | 12,190 |
| 2007-12-17 | 12,760 | 12,760 | 12,380 | 12,480 | 311,300 | 12,480 |
| 2007-12-14 | 12,830 | 12,980 | 12,750 | 12,860 | 376,600 | 12,860 |
| 2007-12-13 | 13,050 | 13,060 | 12,640 | 12,670 | 367,100 | 12,670 |
| 2007-12-12 | 12,900 | 13,220 | 12,850 | 13,180 | 233,400 | 13,180 |
| 2007-12-11 | 13,460 | 13,690 | 13,290 | 13,370 | 242,300 | 13,370 |
| 2007-12-10 | 13,540 | 13,750 | 13,380 | 13,450 | 218,400 | 13,450 |
| 2007-12-07 | 13,750 | 13,820 | 13,400 | 13,430 | 246,500 | 13,430 |
| 2007-12-06 | 12,960 | 13,230 | 12,870 | 13,230 | 232,900 | 13,230 |
| 2007-12-05 | 12,600 | 12,870 | 12,550 | 12,760 | 437,100 | 12,760 |
| 2007-12-04 | 12,800 | 12,890 | 12,760 | 12,820 | 202,800 | 12,820 |
| 2007-12-03 | 12,870 | 13,120 | 12,870 | 13,000 | 275,800 | 13,000 |
| 2007-11-30 | 12,650 | 13,030 | 12,580 | 12,820 | 285,300 | 12,820 |
| 2007-11-29 | 12,640 | 12,830 | 12,390 | 12,790 | 376,400 | 12,790 |
| 2007-11-28 | 12,700 | 12,760 | 12,480 | 12,600 | 342,000 | 12,600 |
| 2007-11-27 | 12,280 | 12,840 | 12,260 | 12,840 | 550,900 | 12,840 |
| 2007-11-26 | 12,020 | 12,820 | 12,000 | 12,760 | 822,400 | 12,760 |
| 2007-11-22 | 12,060 | 12,160 | 11,720 | 11,800 | 822,400 | 11,800 |
| 2007-11-21 | 12,460 | 12,670 | 12,190 | 12,260 | 685,500 | 12,260 |
| 2007-11-20 | 12,200 | 12,470 | 12,060 | 12,450 | 549,700 | 12,450 |
| 2007-11-19 | 12,780 | 12,780 | 12,150 | 12,260 | 547,700 | 12,260 |
| 2007-11-16 | 13,170 | 13,170 | 12,550 | 12,730 | 649,300 | 12,730 |
| 2007-11-15 | 13,450 | 13,590 | 13,310 | 13,440 | 1,053,900 | 13,440 |
| 2007-11-14 | 12,170 | 12,890 | 12,170 | 12,860 | 1,490,500 | 12,860 |
| 2007-11-13 | 13,950 | 14,280 | 13,950 | 14,170 | 263,000 | 14,170 |
| 2007-11-12 | 13,990 | 14,120 | 13,720 | 13,820 | 471,500 | 13,820 |
| 2007-11-09 | 14,930 | 15,090 | 14,360 | 14,390 | 393,100 | 14,390 |
| 2007-11-08 | 14,930 | 14,970 | 14,750 | 14,910 | 233,900 | 14,910 |
| 2007-11-07 | 15,360 | 15,370 | 15,010 | 15,090 | 223,900 | 15,090 |
| 2007-11-06 | 15,340 | 15,510 | 15,200 | 15,280 | 318,200 | 15,280 |
| 2007-11-05 | 15,500 | 15,630 | 15,430 | 15,530 | 212,000 | 15,530 |
| 2007-11-02 | 15,500 | 15,720 | 15,450 | 15,640 | 240,000 | 15,640 |
| 2007-11-01 | 15,380 | 15,710 | 15,370 | 15,690 | 283,700 | 15,690 |
| 2007-10-31 | 15,180 | 15,380 | 15,130 | 15,380 | 109,400 | 15,380 |
| 2007-10-30 | 15,360 | 15,430 | 15,150 | 15,300 | 130,600 | 15,300 |
| 2007-10-29 | 15,020 | 15,390 | 15,010 | 15,350 | 258,700 | 15,350 |
| 2007-10-26 | 14,990 | 15,130 | 14,990 | 15,120 | 217,400 | 15,120 |
| 2007-10-25 | 14,990 | 15,050 | 14,950 | 15,020 | 216,300 | 15,020 |
| 2007-10-24 | 15,070 | 15,100 | 14,920 | 15,010 | 216,900 | 15,010 |
| 2007-10-23 | 14,920 | 15,030 | 14,880 | 15,010 | 320,300 | 15,010 |
| 2007-10-22 | 14,660 | 14,920 | 14,520 | 14,870 | 325,500 | 14,870 |
| 2007-10-19 | 14,710 | 14,830 | 14,600 | 14,780 | 409,500 | 14,780 |
| 2007-10-18 | 14,540 | 14,750 | 14,420 | 14,700 | 433,800 | 14,700 |
| 2007-10-17 | 14,550 | 14,660 | 14,170 | 14,530 | 611,300 | 14,530 |
| 2007-10-16 | 14,790 | 14,850 | 14,540 | 14,540 | 292,700 | 14,540 |
| 2007-10-15 | 14,890 | 14,930 | 14,700 | 14,780 | 176,700 | 14,780 |
| 2007-10-12 | 15,030 | 15,050 | 14,870 | 14,900 | 131,700 | 14,900 |
| 2007-10-11 | 14,960 | 15,140 | 14,920 | 15,100 | 200,700 | 15,100 |
| 2007-10-10 | 14,860 | 15,120 | 14,860 | 14,940 | 170,000 | 14,940 |
| 2007-10-09 | 14,700 | 14,950 | 14,660 | 14,860 | 294,700 | 14,860 |
| 2007-10-05 | 15,090 | 15,130 | 14,930 | 15,000 | 242,500 | 15,000 |
| 2007-10-04 | 15,270 | 15,380 | 15,050 | 15,080 | 374,400 | 15,080 |
| 2007-10-03 | 15,480 | 15,600 | 15,340 | 15,470 | 206,700 | 15,470 |
| 2007-10-02 | 15,730 | 15,800 | 15,630 | 15,670 | 157,100 | 15,670 |
| 2007-10-01 | 15,630 | 15,700 | 15,350 | 15,450 | 236,300 | 15,450 |
| 2007-09-28 | 15,830 | 15,950 | 15,660 | 15,730 | 169,600 | 15,730 |
| 2007-09-27 | 15,680 | 15,820 | 15,630 | 15,820 | 269,100 | 15,820 |
| 2007-09-26 | 15,550 | 15,670 | 15,390 | 15,480 | 134,100 | 15,480 |
| 2007-09-25 | 15,450 | 15,570 | 15,360 | 15,500 | 288,600 | 15,500 |
| 2007-09-21 | 15,120 | 15,240 | 15,030 | 15,110 | 497,300 | 15,110 |
| 2007-09-20 | 15,700 | 15,900 | 15,660 | 15,720 | 186,600 | 15,720 |
| 2007-09-19 | 15,250 | 15,520 | 15,200 | 15,500 | 258,400 | 15,500 |
| 2007-09-18 | 14,990 | 15,170 | 14,410 | 15,120 | 729,000 | 15,120 |
| 2007-09-14 | 15,190 | 15,240 | 15,120 | 15,150 | 235,200 | 15,150 |
| 2007-09-13 | 15,070 | 15,140 | 15,030 | 15,040 | 259,900 | 15,040 |
| 2007-09-12 | 15,250 | 15,340 | 15,000 | 15,050 | 311,900 | 15,050 |
| 2007-09-11 | 15,110 | 15,200 | 14,980 | 15,050 | 239,300 | 15,050 |
| 2007-09-10 | 15,000 | 15,360 | 15,000 | 15,220 | 275,400 | 15,220 |
| 2007-09-07 | 15,200 | 15,270 | 15,020 | 15,130 | 303,200 | 15,130 |
| 2007-09-06 | 14,980 | 15,030 | 14,610 | 15,000 | 410,800 | 15,000 |
| 2007-09-05 | 15,110 | 15,140 | 14,960 | 15,000 | 428,600 | 15,000 |
| 2007-09-04 | 15,010 | 15,260 | 15,010 | 15,100 | 125,500 | 15,100 |
| 2007-09-03 | 15,160 | 15,340 | 15,030 | 15,210 | 126,000 | 15,210 |
| 2007-08-31 | 14,940 | 15,360 | 14,880 | 15,360 | 285,000 | 15,360 |
| 2007-08-30 | 14,970 | 15,050 | 14,890 | 14,930 | 481,600 | 14,930 |
| 2007-08-29 | 14,800 | 14,930 | 14,550 | 14,920 | 342,300 | 14,920 |
| 2007-08-28 | 14,990 | 15,260 | 14,770 | 15,210 | 260,800 | 15,210 |
| 2007-08-27 | 15,390 | 15,410 | 14,940 | 15,000 | 319,900 | 15,000 |
| 2007-08-24 | 15,300 | 15,460 | 15,130 | 15,380 | 205,300 | 15,380 |
| 2007-08-23 | 15,100 | 15,530 | 15,080 | 15,450 | 348,400 | 15,450 |
| 2007-08-22 | 14,990 | 15,000 | 14,420 | 14,870 | 315,500 | 14,870 |
| 2007-08-21 | 14,320 | 15,330 | 14,320 | 15,010 | 685,400 | 15,010 |
| 2007-08-20 | 13,650 | 14,340 | 13,650 | 14,150 | 360,100 | 14,150 |
| 2007-08-17 | 14,370 | 14,480 | 13,360 | 13,450 | 483,200 | 13,450 |
| 2007-08-16 | 14,550 | 14,880 | 14,370 | 14,760 | 356,300 | 14,760 |
| 2007-08-15 | 14,810 | 14,890 | 14,530 | 14,640 | 341,300 | 14,640 |
| 2007-08-14 | 15,300 | 15,300 | 15,020 | 15,130 | 222,800 | 15,130 |
| 2007-08-13 | 15,700 | 15,710 | 15,220 | 15,290 | 486,700 | 15,290 |
| 2007-08-10 | 15,550 | 16,090 | 15,520 | 15,880 | 612,000 | 15,880 |
| 2007-08-09 | 15,100 | 16,230 | 15,030 | 15,710 | 1,021,700 | 15,710 |
| 2007-08-08 | 15,150 | 15,920 | 14,990 | 15,620 | 491,700 | 15,620 |
| 2007-08-07 | 15,320 | 15,470 | 15,100 | 15,170 | 282,400 | 15,170 |
| 2007-08-06 | 15,120 | 15,130 | 14,890 | 15,000 | 211,500 | 15,000 |
| 2007-08-03 | 15,220 | 15,220 | 14,750 | 14,920 | 434,300 | 14,920 |
| 2007-08-02 | 15,050 | 15,260 | 15,040 | 15,210 | 278,100 | 15,210 |
| 2007-08-01 | 15,850 | 15,850 | 15,280 | 15,340 | 217,600 | 15,340 |
| 2007-07-31 | 15,820 | 15,970 | 15,730 | 15,860 | 521,500 | 15,860 |
| 2007-07-30 | 15,100 | 15,540 | 15,050 | 15,520 | 322,300 | 15,520 |
| 2007-07-27 | 15,200 | 15,330 | 15,150 | 15,200 | 292,800 | 15,200 |
| 2007-07-26 | 15,950 | 15,990 | 15,600 | 15,600 | 238,100 | 15,600 |
| 2007-07-25 | 15,950 | 16,050 | 15,820 | 16,010 | 242,900 | 16,010 |
| 2007-07-24 | 16,200 | 16,330 | 16,090 | 16,270 | 432,600 | 16,270 |
| 2007-07-23 | 16,120 | 16,120 | 15,880 | 16,000 | 211,500 | 16,000 |
| 2007-07-20 | 16,100 | 16,190 | 16,060 | 16,110 | 209,900 | 16,110 |
| 2007-07-19 | 16,090 | 16,180 | 15,950 | 16,020 | 248,700 | 16,020 |
| 2007-07-18 | 15,980 | 16,050 | 15,770 | 15,950 | 290,800 | 15,950 |
| 2007-07-17 | 16,210 | 16,210 | 16,080 | 16,160 | 210,100 | 16,160 |
| 2007-07-13 | 16,150 | 16,150 | 16,000 | 16,130 | 220,200 | 16,130 |
| 2007-07-12 | 15,900 | 16,050 | 15,790 | 15,820 | 221,600 | 15,820 |
| 2007-07-11 | 16,020 | 16,020 | 15,870 | 15,900 | 203,300 | 15,900 |
| 2007-07-10 | 15,900 | 16,150 | 15,890 | 16,050 | 281,000 | 16,050 |
| 2007-07-09 | 15,720 | 15,900 | 15,520 | 15,890 | 657,800 | 15,890 |
| 2007-07-06 | 16,130 | 16,260 | 15,800 | 15,800 | 567,500 | 15,800 |
| 2007-07-05 | 16,200 | 16,440 | 16,120 | 16,310 | 145,000 | 16,310 |
| 2007-07-04 | 16,490 | 16,540 | 16,310 | 16,360 | 94,200 | 16,360 |
| 2007-07-03 | 16,390 | 16,430 | 16,250 | 16,390 | 235,200 | 16,390 |
| 2007-07-02 | 16,640 | 16,760 | 16,480 | 16,540 | 378,100 | 16,540 |
| 2007-06-29 | 16,350 | 16,410 | 15,970 | 16,400 | 350,800 | 16,400 |
| 2007-06-28 | 16,180 | 16,370 | 16,120 | 16,200 | 309,300 | 16,200 |
| 2007-06-27 | 16,250 | 16,350 | 16,010 | 16,140 | 402,000 | 16,140 |
| 2007-06-26 | 16,350 | 16,420 | 16,300 | 16,400 | 218,200 | 16,400 |
| 2007-06-25 | 16,240 | 16,460 | 16,220 | 16,350 | 296,400 | 16,350 |
| 2007-06-22 | 16,310 | 16,410 | 16,300 | 16,390 | 148,900 | 16,390 |
| 2007-06-21 | 16,180 | 16,470 | 16,170 | 16,400 | 238,100 | 16,400 |
| 2007-06-20 | 16,300 | 16,370 | 16,240 | 16,360 | 300,800 | 16,360 |
| 2007-06-19 | 16,340 | 16,400 | 16,200 | 16,380 | 203,100 | 16,380 |
| 2007-06-18 | 16,400 | 16,430 | 16,290 | 16,350 | 314,800 | 16,350 |
| 2007-06-15 | 16,220 | 16,280 | 16,080 | 16,130 | 289,600 | 16,130 |
| 2007-06-14 | 15,910 | 16,120 | 15,910 | 16,090 | 304,500 | 16,090 |
| 2007-06-13 | 15,780 | 15,840 | 15,550 | 15,690 | 422,700 | 15,690 |
| 2007-06-12 | 15,960 | 16,110 | 15,830 | 15,890 | 218,600 | 15,890 |
| 2007-06-11 | 15,800 | 16,030 | 15,770 | 16,010 | 345,600 | 16,010 |
| 2007-06-08 | 15,750 | 15,800 | 15,600 | 15,720 | 376,300 | 15,720 |
| 2007-06-07 | 15,330 | 16,020 | 15,250 | 15,900 | 587,300 | 15,900 |
| 2007-06-06 | 15,600 | 15,880 | 15,590 | 15,800 | 458,600 | 15,800 |
| 2007-06-05 | 15,400 | 15,540 | 15,390 | 15,540 | 306,500 | 15,540 |
| 2007-06-04 | 15,290 | 15,310 | 15,120 | 15,270 | 329,300 | 15,270 |
| 2007-06-01 | 15,220 | 15,320 | 15,220 | 15,280 | 315,200 | 15,280 |
| 2007-05-31 | 15,270 | 15,360 | 15,210 | 15,320 | 431,500 | 15,320 |
| 2007-05-30 | 15,230 | 15,320 | 15,210 | 15,260 | 355,600 | 15,260 |
| 2007-05-29 | 15,100 | 15,210 | 14,910 | 15,180 | 275,000 | 15,180 |
| 2007-05-28 | 15,180 | 15,220 | 15,120 | 15,160 | 177,900 | 15,160 |
| 2007-05-25 | 15,170 | 15,230 | 15,100 | 15,170 | 432,100 | 15,170 |
| 2007-05-24 | 15,010 | 15,240 | 15,000 | 15,180 | 531,000 | 15,180 |
| 2007-05-23 | 15,050 | 15,130 | 14,950 | 15,000 | 554,300 | 15,000 |
| 2007-05-22 | 14,700 | 14,770 | 14,550 | 14,740 | 448,100 | 14,740 |
| 2007-05-21 | 14,270 | 14,430 | 14,100 | 14,390 | 267,600 | 14,390 |
| 2007-05-18 | 14,290 | 14,350 | 14,060 | 14,260 | 290,200 | 14,260 |
| 2007-05-17 | 14,260 | 14,420 | 14,160 | 14,280 | 480,600 | 14,280 |
| 2007-05-16 | 13,940 | 14,460 | 13,800 | 14,460 | 575,500 | 14,460 |
| 2007-05-15 | 14,560 | 14,570 | 14,310 | 14,340 | 274,400 | 14,340 |
| 2007-05-14 | 14,930 | 14,950 | 14,510 | 14,580 | 352,800 | 14,580 |
| 2007-05-11 | 14,950 | 14,960 | 14,710 | 14,820 | 229,800 | 14,820 |
| 2007-05-10 | 15,070 | 15,210 | 14,870 | 14,950 | 223,800 | 14,950 |
| 2007-05-09 | 14,740 | 15,060 | 14,730 | 15,060 | 773,100 | 15,060 |
| 2007-05-08 | 14,760 | 14,770 | 14,510 | 14,570 | 620,300 | 14,570 |
| 2007-05-07 | 14,930 | 14,930 | 14,720 | 14,830 | 342,900 | 14,830 |
| 2007-05-02 | 15,000 | 15,020 | 14,780 | 14,920 | 173,200 | 14,920 |
| 2007-05-01 | 15,230 | 15,320 | 14,950 | 14,980 | 492,900 | 14,980 |
| 2007-04-27 | 15,260 | 15,660 | 15,260 | 15,410 | 434,200 | 15,410 |
| 2007-04-26 | 15,270 | 15,560 | 15,200 | 15,460 | 308,700 | 15,460 |
| 2007-04-25 | 15,190 | 15,190 | 15,000 | 15,070 | 245,600 | 15,070 |
| 2007-04-24 | 15,100 | 15,260 | 15,060 | 15,160 | 253,000 | 15,160 |
| 2007-04-23 | 15,490 | 15,600 | 15,250 | 15,290 | 308,800 | 15,290 |
| 2007-04-20 | 15,130 | 15,240 | 15,090 | 15,240 | 187,600 | 15,240 |
| 2007-04-19 | 15,240 | 15,340 | 14,980 | 15,140 | 367,200 | 15,140 |
| 2007-04-18 | 15,410 | 15,600 | 15,220 | 15,380 | 482,600 | 15,380 |
| 2007-04-17 | 15,790 | 15,950 | 15,460 | 15,570 | 275,800 | 15,570 |
| 2007-04-16 | 15,500 | 15,840 | 15,490 | 15,770 | 194,300 | 15,770 |
| 2007-04-13 | 15,750 | 15,790 | 15,490 | 15,610 | 219,000 | 15,610 |
| 2007-04-12 | 15,890 | 15,900 | 15,640 | 15,770 | 168,800 | 15,770 |
| 2007-04-11 | 16,060 | 16,060 | 15,880 | 15,980 | 176,200 | 15,980 |
| 2007-04-10 | 16,140 | 16,140 | 16,020 | 16,070 | 130,200 | 16,070 |
| 2007-04-09 | 15,830 | 16,130 | 15,830 | 16,130 | 142,100 | 16,130 |
| 2007-04-06 | 15,820 | 16,000 | 15,770 | 15,840 | 93,800 | 15,840 |
| 2007-04-05 | 15,820 | 15,950 | 15,760 | 15,920 | 167,100 | 15,920 |
| 2007-04-04 | 16,000 | 16,020 | 15,810 | 15,940 | 226,300 | 15,940 |
| 2007-04-03 | 15,540 | 15,680 | 15,460 | 15,650 | 282,400 | 15,650 |
| 2007-04-02 | 15,710 | 15,810 | 15,340 | 15,340 | 194,500 | 15,340 |
| 2007-03-30 | 15,970 | 16,090 | 15,700 | 15,810 | 205,400 | 15,810 |
| 2007-03-29 | 15,440 | 15,830 | 15,410 | 15,730 | 248,800 | 15,730 |
| 2007-03-28 | 15,750 | 15,930 | 15,540 | 15,610 | 427,900 | 15,610 |
| 2007-03-27 | 16,080 | 16,220 | 15,900 | 15,950 | 258,600 | 15,950 |
| 2007-03-26 | 16,050 | 16,250 | 16,040 | 16,130 | 261,500 | 16,130 |
| 2007-03-23 | 16,290 | 16,370 | 15,990 | 16,020 | 377,300 | 16,020 |
| 2007-03-22 | 16,300 | 16,440 | 16,250 | 16,290 | 318,900 | 16,290 |
| 2007-03-20 | 15,900 | 16,180 | 15,810 | 16,180 | 592,600 | 16,180 |
| 2007-03-19 | 15,480 | 15,840 | 15,450 | 15,810 | 337,600 | 15,810 |
| 2007-03-16 | 15,450 | 15,570 | 15,380 | 15,400 | 356,500 | 15,400 |
| 2007-03-15 | 15,440 | 15,510 | 15,270 | 15,430 | 342,800 | 15,430 |
| 2007-03-14 | 15,640 | 15,640 | 15,390 | 15,430 | 594,500 | 15,430 |
| 2007-03-13 | 15,900 | 15,940 | 15,770 | 15,800 | 511,100 | 15,800 |
| 2007-03-12 | 15,500 | 15,900 | 15,490 | 15,700 | 306,400 | 15,700 |
| 2007-03-09 | 15,500 | 15,600 | 15,320 | 15,370 | 281,000 | 15,370 |
| 2007-03-08 | 15,040 | 15,400 | 15,010 | 15,400 | 135,100 | 15,400 |
| 2007-03-07 | 15,460 | 15,480 | 15,000 | 15,010 | 233,300 | 15,010 |
| 2007-03-06 | 14,900 | 15,500 | 14,860 | 15,420 | 393,200 | 15,420 |
| 2007-03-05 | 15,210 | 15,280 | 14,970 | 15,010 | 288,400 | 15,010 |
| 2007-03-02 | 15,800 | 15,800 | 15,470 | 15,610 | 246,800 | 15,610 |
| 2007-03-01 | 16,000 | 16,030 | 15,700 | 15,820 | 418,700 | 15,820 |
| 2007-02-28 | 15,240 | 15,810 | 15,240 | 15,800 | 420,300 | 15,800 |
| 2007-02-27 | 16,300 | 16,410 | 16,110 | 16,240 | 201,600 | 16,240 |
| 2007-02-26 | 16,490 | 16,490 | 16,160 | 16,280 | 306,400 | 16,280 |
| 2007-02-23 | 16,270 | 16,530 | 16,150 | 16,480 | 348,200 | 16,480 |
| 2007-02-22 | 16,190 | 16,270 | 16,070 | 16,220 | 488,800 | 16,220 |
| 2007-02-21 | 15,990 | 16,060 | 15,850 | 15,990 | 270,800 | 15,990 |
| 2007-02-20 | 16,080 | 16,120 | 15,850 | 16,090 | 354,200 | 16,090 |
| 2007-02-19 | 15,740 | 16,000 | 15,710 | 15,960 | 343,300 | 15,960 |
| 2007-02-16 | 15,770 | 15,820 | 15,530 | 15,660 | 653,400 | 15,660 |
| 2007-02-15 | 15,980 | 15,980 | 15,600 | 15,880 | 558,300 | 15,880 |
| 2007-02-14 | 15,960 | 16,290 | 15,950 | 16,080 | 376,200 | 16,080 |
| 2007-02-13 | 16,210 | 16,300 | 15,920 | 15,950 | 743,200 | 15,950 |
| 2007-02-09 | 16,540 | 16,900 | 16,460 | 16,810 | 334,800 | 16,810 |
| 2007-02-08 | 16,590 | 16,670 | 16,380 | 16,470 | 286,700 | 16,470 |
| 2007-02-07 | 16,910 | 16,980 | 16,460 | 16,530 | 275,600 | 16,530 |
| 2007-02-06 | 17,110 | 17,340 | 16,850 | 16,910 | 307,100 | 16,910 |
| 2007-02-05 | 17,370 | 17,370 | 16,880 | 17,010 | 226,300 | 17,010 |
| 2007-02-02 | 17,500 | 17,510 | 17,190 | 17,270 | 282,700 | 17,270 |
| 2007-02-01 | 17,330 | 17,440 | 17,210 | 17,260 | 133,200 | 17,260 |
| 2007-01-31 | 17,410 | 17,450 | 17,150 | 17,200 | 384,900 | 17,200 |
| 2007-01-30 | 17,430 | 17,530 | 17,080 | 17,220 | 292,500 | 17,220 |
| 2007-01-29 | 16,770 | 17,640 | 16,710 | 17,400 | 495,400 | 17,400 |
| 2007-01-26 | 17,670 | 17,700 | 17,390 | 17,540 | 375,400 | 17,540 |
| 2007-01-25 | 18,020 | 18,110 | 17,840 | 17,870 | 170,100 | 17,870 |
| 2007-01-24 | 18,150 | 18,270 | 18,010 | 18,110 | 435,600 | 18,110 |
| 2007-01-23 | 17,970 | 18,070 | 17,850 | 18,000 | 338,300 | 18,000 |
| 2007-01-22 | 17,790 | 18,170 | 17,740 | 18,000 | 507,300 | 18,000 |
| 2007-01-19 | 17,630 | 17,840 | 17,410 | 17,470 | 362,500 | 17,470 |
| 2007-01-18 | 17,980 | 18,210 | 17,730 | 18,030 | 344,200 | 18,030 |
| 2007-01-17 | 17,520 | 18,060 | 17,520 | 17,970 | 355,700 | 17,970 |
| 2007-01-16 | 17,820 | 17,930 | 17,640 | 17,680 | 184,100 | 17,680 |
| 2007-01-15 | 17,600 | 17,840 | 17,550 | 17,740 | 272,300 | 17,740 |
| 2007-01-12 | 17,100 | 17,470 | 17,060 | 17,340 | 410,200 | 17,340 |
| 2007-01-11 | 16,860 | 16,980 | 16,780 | 16,900 | 312,100 | 16,900 |
| 2007-01-10 | 17,010 | 17,010 | 16,540 | 16,710 | 346,100 | 16,710 |
| 2007-01-09 | 16,520 | 17,070 | 16,430 | 17,050 | 476,400 | 17,050 |
| 2007-01-05 | 16,920 | 16,980 | 16,450 | 16,510 | 264,800 | 16,510 |
| 2007-01-04 | 17,030 | 17,140 | 16,860 | 16,910 | 118,300 | 16,910 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
